Identifier on Huobi: apeusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-07 |
1.0941 USDT |
545,280.5087 |
1.0738 USDT |
1.0603 USDT |
1.0878 USDT |
1.0863 USDT |
| 2024-11-06 |
1.0106 USDT |
1,331,253.4837 |
0.9768 USDT |
0.9719 USDT |
0.9960 USDT |
1.0161 USDT |
| 2024-11-05 |
0.9315 USDT |
972,947.6387 |
0.9117 USDT |
0.9065 USDT |
0.9214 USDT |
1.0196 USDT |
| 2024-11-04 |
0.9196 USDT |
1,094,890.6720 |
0.9234 USDT |
0.8965 USDT |
0.9100 USDT |
0.9063 USDT |
| 2024-11-03 |
0.9593 USDT |
1,365,074.2903 |
1.0041 USDT |
0.8761 USDT |
0.9024 USDT |
0.9112 USDT |
| 2024-11-02 |
1.0027 USDT |
1,021,316.6559 |
1.0143 USDT |
0.9778 USDT |
0.9884 USDT |
0.9863 USDT |
| 2024-11-01 |
0.9901 USDT |
1,305,361.5859 |
1.0015 USDT |
0.9632 USDT |
0.9775 USDT |
1.0060 USDT |
| 2024-10-31 |
1.0655 USDT |
798,156.4444 |
1.0894 USDT |
1.0337 USDT |
1.0413 USDT |
1.0368 USDT |
| 2024-10-30 |
1.0985 USDT |
1,803,051.4059 |
1.0875 USDT |
1.0648 USDT |
1.0815 USDT |
1.0897 USDT |
| 2024-10-29 |
1.0695 USDT |
1,912,026.4809 |
1.0447 USDT |
1.0370 USDT |
1.0511 USDT |
1.0859 USDT |
| 2024-10-28 |
1.0610 USDT |
1,127,528.4459 |
1.1301 USDT |
1.0156 USDT |
1.0327 USDT |
1.0279 USDT |
| 2024-10-27 |
1.0594 USDT |
1,161,846.1941 |
1.0639 USDT |
1.0110 USDT |
1.0337 USDT |
1.1678 USDT |
| 2024-10-26 |
1.0506 USDT |
1,637,330.8734 |
1.0627 USDT |
1.0109 USDT |
1.0444 USDT |
1.0529 USDT |
| 2024-10-25 |
1.1536 USDT |
1,092,669.9650 |
1.1397 USDT |
1.0768 USDT |
1.1094 USDT |
1.2636 USDT |
| 2024-10-24 |
1.1458 USDT |
1,533,045.5899 |
1.1307 USDT |
1.0821 USDT |
1.1294 USDT |
1.1530 USDT |
| 2024-10-23 |
1.2569 USDT |
963,377.0663 |
1.3542 USDT |
1.1610 USDT |
1.2138 USDT |
1.2141 USDT |
| 2024-10-22 |
1.4785 USDT |
1,276,302.8169 |
1.5686 USDT |
1.3122 USDT |
1.3344 USDT |
1.3202 USDT |
| 2024-10-21 |
1.5020 USDT |
858,639.7180 |
1.4889 USDT |
1.3960 USDT |
1.4889 USDT |
1.5963 USDT |
| 2024-10-20 |
1.1696 USDT |
1,413,159.4236 |
0.8705 USDT |
0.8620 USDT |
0.8823 USDT |
1.4396 USDT |
| 2024-10-19 |
0.7460 USDT |
1,237,237.5998 |
0.7371 USDT |
0.7332 USDT |
0.7406 USDT |
0.7418 USDT |
| 2024-10-18 |
0.7267 USDT |
1,917,616.1374 |
0.7093 USDT |
0.7076 USDT |
0.7140 USDT |
0.7304 USDT |
| 2024-10-17 |
0.7082 USDT |
2,012,179.0419 |
0.7194 USDT |
0.6871 USDT |
0.7021 USDT |
0.7047 USDT |
| 2024-10-16 |
0.7310 USDT |
2,041,099.0821 |
0.7485 USDT |
0.7134 USDT |
0.7185 USDT |
0.7182 USDT |
| 2024-10-15 |
0.7637 USDT |
1,929,370.1922 |
0.7760 USDT |
0.7334 USDT |
0.7544 USDT |
0.7480 USDT |
| 2024-10-14 |
0.7531 USDT |
1,897,319.3262 |
0.7271 USDT |
0.7157 USDT |
0.7232 USDT |
0.7676 USDT |
| 2024-10-13 |
0.7172 USDT |
1,370,010.9913 |
0.7221 USDT |
0.6938 USDT |
0.7058 USDT |
0.7218 USDT |
| 2024-10-12 |
0.7252 USDT |
1,392,050.8575 |
0.7205 USDT |
0.7081 USDT |
0.7144 USDT |
0.7219 USDT |
| 2024-10-11 |
0.7079 USDT |
1,750,120.6774 |
0.6999 USDT |
0.6896 USDT |
0.7012 USDT |
0.7269 USDT |
| 2024-10-10 |
0.7062 USDT |
1,404,531.5285 |
0.7053 USDT |
0.6875 USDT |
0.6991 USDT |
0.6949 USDT |
| 2024-10-09 |
0.7301 USDT |
1,587,226.1725 |
0.7143 USDT |
0.7120 USDT |
0.7155 USDT |
0.7142 USDT |
| 2024-10-08 |
0.7329 USDT |
1,496,248.4816 |
0.7369 USDT |
0.7087 USDT |
0.7198 USDT |
0.7174 USDT |
| 2024-10-07 |
0.7495 USDT |
1,328,808.9352 |
0.7355 USDT |
0.7306 USDT |
0.7431 USDT |
0.7518 USDT |
| 2024-10-06 |
0.7029 USDT |
350,341.2323 |
0.7035 USDT |
0.6971 USDT |
0.7029 USDT |
0.7068 USDT |
| 2024-10-05 |
0.7143 USDT |
1,145,970.1530 |
0.7103 USDT |
0.6994 USDT |
0.7073 USDT |
0.7163 USDT |
| 2024-10-04 |
0.6977 USDT |
1,934,448.7821 |
0.6825 USDT |
0.6779 USDT |
0.6856 USDT |
0.7122 USDT |
| 2024-10-03 |
0.6837 USDT |
2,394,591.4676 |
0.6891 USDT |
0.6549 USDT |
0.6742 USDT |
0.6777 USDT |
| 2024-10-02 |
0.6934 USDT |
1,886,279.5418 |
0.6807 USDT |
0.6678 USDT |
0.6861 USDT |
0.6871 USDT |
| 2024-10-01 |
0.7707 USDT |
2,000,863.8131 |
0.7603 USDT |
0.6767 USDT |
0.7168 USDT |
0.7024 USDT |
| 2024-09-30 |
0.8236 USDT |
1,182,822.0973 |
0.8364 USDT |
0.8012 USDT |
0.8129 USDT |
0.8051 USDT |
| 2024-09-29 |
0.8229 USDT |
1,459,485.2821 |
0.8247 USDT |
0.7937 USDT |
0.8112 USDT |
0.8366 USDT |
| 2024-09-28 |
0.8395 USDT |
1,421,881.1847 |
0.8493 USDT |
0.8048 USDT |
0.8114 USDT |
0.8111 USDT |
| 2024-09-27 |
0.8431 USDT |
2,160,771.1479 |
0.8346 USDT |
0.8217 USDT |
0.8376 USDT |
0.8489 USDT |
| 2024-09-26 |
0.8357 USDT |
1,323,188.8032 |
0.8301 USDT |
0.8139 USDT |
0.8252 USDT |
0.8229 USDT |
| 2024-09-25 |
0.8298 USDT |
1,811,333.8091 |
0.8196 USDT |
0.8140 USDT |
0.8260 USDT |
0.8453 USDT |
| 2024-09-24 |
0.8085 USDT |
1,291,309.1561 |
0.8060 USDT |
0.7907 USDT |
0.7998 USDT |
0.8085 USDT |
| 2024-09-23 |
0.7937 USDT |
1,784,756.2276 |
0.7775 USDT |
0.7583 USDT |
0.7859 USDT |
0.7990 USDT |
| 2024-09-22 |
0.7875 USDT |
1,270,128.2106 |
0.8119 USDT |
0.7700 USDT |
0.7809 USDT |
0.7831 USDT |
| 2024-09-21 |
0.8001 USDT |
1,579,118.2459 |
0.8063 USDT |
0.7818 USDT |
0.7883 USDT |
0.8149 USDT |
| 2024-09-20 |
0.7946 USDT |
1,785,305.2458 |
0.7953 USDT |
0.7760 USDT |
0.7885 USDT |
0.7994 USDT |
| 2024-09-19 |
0.7796 USDT |
1,700,627.5518 |
0.7857 USDT |
0.7697 USDT |
0.7764 USDT |
0.7904 USDT |